Blackrock Income And Growth Investment Trust (BRIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock Income And Growth Investment Trust

Date Open High Low Close* Volume
28/05/2026 229.00p 231.00p 224.00p 229.00p 1417
27/05/2026 229.00p 234.00p 224.00p 229.00p 1201
26/05/2026 228.00p 231.45p 224.00p 229.00p 1460
22/05/2026 228.00p 228.00p 224.88p 228.00p 72492
21/05/2026 228.00p 230.80p 228.00p 230.00p 9555
20/05/2026 228.00p 236.00p 224.00p 228.00p 15272
19/05/2026 231.00p 234.00p 224.00p 230.00p 7769
18/05/2026 232.00p 236.00p 226.00p 232.00p 32834
15/05/2026 232.00p 236.00p 228.00p 232.00p 187
14/05/2026 232.00p 235.58p 228.88p 232.00p 18473
13/05/2026 232.00p 235.58p 232.00p 234.00p 928
12/05/2026 232.00p 235.37p 228.00p 234.00p 7670
11/05/2026 232.00p 236.00p 230.00p 233.00p 10255
08/05/2026 232.00p 235.34p 232.00p 233.00p 2112
07/05/2026 232.00p 235.40p 230.00p 233.00p 4593
06/05/2026 232.00p 233.00p 232.00p 233.00p 0
05/05/2026 232.00p 233.00p 232.00p 233.00p 0
01/05/2026 232.00p 236.00p 230.30p 233.00p 2181
30/04/2026 233.00p 237.18p 230.40p 234.00p 35563
29/04/2026 233.00p 237.09p 230.00p 238.00p 496
28/04/2026 233.00p 238.00p 230.00p 234.00p 11689
27/04/2026 233.00p 238.00p 230.88p 234.00p 2091
24/04/2026 233.00p 235.33p 230.40p 234.00p 2500
23/04/2026 233.00p 238.00p 232.02p 234.00p 11054
22/04/2026 235.00p 237.34p 232.00p 234.00p 3290
21/04/2026 233.00p 234.00p 232.50p 235.00p 9168
20/04/2026 233.00p 238.00p 232.00p 235.00p 5217
17/04/2026 233.00p 237.60p 219.49p 235.00p 22282
16/04/2026 233.00p 238.00p 228.00p 233.00p 367
15/04/2026 226.00p 236.90p 226.00p 233.00p 18139
14/04/2026 226.00p 230.00p 226.00p 228.00p 12116
13/04/2026 226.00p 229.78p 226.00p 228.00p 7012
10/04/2026 228.00p 230.00p 226.00p 229.00p 5670
09/04/2026 227.00p 230.00p 220.00p 228.00p 2846
08/04/2026 223.00p 230.00p 223.00p 227.00p 8541
07/04/2026 221.00p 223.40p 216.00p 221.00p 15133
02/04/2026 221.00p 226.00p 216.00p 221.00p 52
01/04/2026 222.00p 222.00p 218.08p 222.00p 3
31/03/2026 221.00p 226.00p 216.00p 221.00p 23746
30/03/2026 222.00p 224.00p 220.00p 221.00p 352
27/03/2026 222.00p 224.00p 218.08p 222.00p 11135
26/03/2026 222.00p 226.00p 218.00p 222.00p 1137
25/03/2026 221.00p 222.00p 216.10p 222.00p 430
24/03/2026 221.00p 230.00p 216.00p 221.00p 3369
23/03/2026 219.00p 223.50p 216.00p 221.00p 10581
20/03/2026 221.00p 225.47p 218.00p 216.00p 27160
19/03/2026 221.00p 223.60p 221.00p 222.00p 12988
18/03/2026 223.00p 225.40p 220.00p 223.00p 225
17/03/2026 224.00p 227.12p 220.00p 220.00p 6482
16/03/2026 224.00p 228.00p 220.00p 224.00p 10690
13/03/2026 224.00p 229.48p 220.00p 224.00p 54497
12/03/2026 225.00p 230.00p 220.00p 225.00p 6205
11/03/2026 227.00p 229.40p 224.00p 225.00p 18185
10/03/2026 227.00p 230.00p 224.00p 227.00p 29
09/03/2026 227.00p 230.00p 220.00p 228.00p 2184
06/03/2026 229.00p 234.00p 224.00p 229.00p 1002
05/03/2026 228.00p 234.00p 224.00p 229.00p 324
04/03/2026 228.00p 230.00p 226.67p 228.00p 535
03/03/2026 231.00p 234.00p 224.00p 234.00p 5978
02/03/2026 229.00p 234.00p 224.00p 233.00p 3073
27/02/2026 231.00p 234.00p 228.00p 231.00p 12549
26/02/2026 231.00p 234.00p 228.00p 231.00p 1980
25/02/2026 228.00p 231.40p 228.00p 231.00p 14507
24/02/2026 228.00p 231.40p 224.00p 230.00p 2677
23/02/2026 228.00p 232.00p 224.00p 224.00p 7802
20/02/2026 228.00p 231.70p 226.30p 229.00p 16002
19/02/2026 228.00p 232.00p 226.00p 229.00p 16
18/02/2026 228.00p 231.70p 226.00p 229.00p 16558
17/02/2026 228.00p 232.00p 226.00p 229.00p 5627
16/02/2026 228.00p 231.69p 226.06p 229.00p 4086
13/02/2026 228.00p 231.60p 228.00p 229.00p 1686
12/02/2026 228.00p 231.60p 224.80p 228.00p 3041
11/02/2026 229.00p 234.00p 224.00p 233.00p 24064
10/02/2026 231.00p 234.00p 226.04p 232.00p 1867
09/02/2026 231.00p 231.00p 224.00p 229.00p 22684
06/02/2026 228.00p 230.00p 220.40p 229.00p 27053
05/02/2026 224.00p 230.00p 220.00p 228.00p 4131
04/02/2026 224.00p 227.60p 224.00p 224.00p 15635
03/02/2026 224.00p 228.00p 220.00p 224.00p 17174
02/02/2026 224.00p 226.64p 224.00p 224.00p 893
30/01/2026 225.00p 234.00p 221.00p 230.00p 47856
29/01/2026 225.00p 230.00p 220.00p 225.00p 134245
28/01/2026 227.00p 230.00p 220.00p 225.00p 2841
27/01/2026 227.00p 230.00p 224.06p 227.00p 1129
26/01/2026 229.00p 230.00p 227.00p 227.00p 4073
23/01/2026 228.00p 230.00p 220.00p 229.00p 422
22/01/2026 226.00p 230.00p 222.00p 228.00p 5708
21/01/2026 225.00p 228.40p 220.00p 228.00p 12896
20/01/2026 227.00p 228.40p 220.10p 225.00p 4518
19/01/2026 225.00p 228.40p 225.00p 227.00p 3975
16/01/2026 227.00p 230.00p 224.00p 227.00p 12891
15/01/2026 226.00p 230.00p 222.00p 227.00p 3231
14/01/2026 227.00p 228.40p 224.37p 227.00p 4000
13/01/2026 227.00p 230.00p 224.37p 227.00p 1133
12/01/2026 229.00p 229.00p 220.62p 227.00p 13691
09/01/2026 225.00p 230.00p 220.00p 229.00p 18154
08/01/2026 222.00p 225.00p 214.00p 225.00p 689
07/01/2026 220.00p 224.00p 214.00p 222.00p 45
06/01/2026 220.00p 224.00p 216.00p 220.00p 48
05/01/2026 220.00p 220.00p 216.40p 220.00p 3554
02/01/2026 220.00p 222.00p 216.48p 220.00p 6305
01/01/2026 220.00p 220.00p 220.00p 220.00p 0
31/12/2025 220.00p 220.00p 220.00p 220.00p 0
30/12/2025 220.00p 220.00p 220.00p 220.00p 0
29/12/2025 220.00p 223.12p 216.08p 220.00p 12122
26/12/2025 222.00p 224.00p 220.00p 220.00p 33
25/12/2025 222.00p 224.00p 220.00p 220.00p 33
24/12/2025 222.00p 224.00p 220.00p 220.00p 33
23/12/2025 222.00p 223.60p 220.20p 222.00p 1455
22/12/2025 219.00p 224.00p 212.33p 222.00p 6083
19/12/2025 219.00p 224.00p 212.32p 219.00p 5826
18/12/2025 222.00p 224.00p 214.00p 219.00p 5026
17/12/2025 215.00p 224.00p 210.00p 223.00p 2608
16/12/2025 217.00p 224.00p 214.00p 224.00p 366
15/12/2025 215.00p 220.00p 210.06p 217.00p 7465
12/12/2025 215.00p 216.00p 210.00p 213.00p 492
11/12/2025 215.00p 220.00p 210.00p 213.00p 451
10/12/2025 216.00p 216.00p 210.60p 213.00p 3485
09/12/2025 216.00p 216.00p 212.06p 214.00p 6836
08/12/2025 216.00p 217.96p 215.00p 215.00p 4559
05/12/2025 216.00p 218.00p 212.00p 215.00p 2709
04/12/2025 216.00p 220.00p 214.00p 215.00p 4638
03/12/2025 216.00p 217.94p 215.00p 215.00p 927
02/12/2025 218.00p 218.00p 215.00p 215.00p 3649
01/12/2025 216.00p 217.00p 212.00p 217.00p 409
28/11/2025 216.00p 217.00p 210.03p 215.00p 13597
27/11/2025 216.00p 220.00p 215.00p 215.00p 2276
26/11/2025 216.00p 217.00p 212.06p 215.00p 341
25/11/2025 216.00p 218.00p 212.00p 215.00p 196
24/11/2025 216.00p 217.10p 215.00p 215.00p 4349
21/11/2025 215.00p 220.00p 210.00p 214.00p 7921
20/11/2025 215.00p 224.00p 210.00p 215.00p 1734
19/11/2025 217.00p 220.00p 214.00p 216.00p 1101
18/11/2025 217.00p 220.00p 214.00p 217.00p 2530
17/11/2025 220.00p 220.00p 216.00p 219.00p 6650
14/11/2025 218.00p 224.00p 214.00p 220.00p 7388
13/11/2025 223.00p 224.00p 218.00p 220.00p 14560
12/11/2025 223.00p 223.00p 222.00p 223.00p 2040
11/11/2025 220.00p 224.00p 214.00p 223.00p 317
10/11/2025 214.00p 221.00p 210.00p 221.00p 21551
07/11/2025 214.00p 214.00p 212.67p 214.00p 0
06/11/2025 214.00p 215.92p 210.00p 214.00p 4680
05/11/2025 214.00p 218.00p 210.08p 214.00p 4119
04/11/2025 217.00p 220.00p 214.00p 217.00p 251
03/11/2025 219.00p 219.00p 218.25p 219.00p 458
31/10/2025 216.00p 220.00p 210.00p 219.00p 15147
30/10/2025 214.00p 218.00p 210.08p 216.00p 4585
29/10/2025 214.00p 218.00p 210.00p 214.00p 62
28/10/2025 214.00p 218.00p 208.00p 214.00p 209
27/10/2025 214.00p 214.30p 210.00p 214.00p 6075
24/10/2025 214.00p 222.00p 210.00p 214.00p 702
23/10/2025 214.00p 214.00p 214.00p 214.00p 0
22/10/2025 214.00p 218.00p 210.00p 214.00p 457
21/10/2025 214.00p 218.00p 210.00p 214.00p 2222
20/10/2025 214.00p 214.50p 210.00p 213.00p 608
17/10/2025 213.00p 213.00p 212.00p 213.00p 0
16/10/2025 214.00p 216.00p 210.00p 213.00p 717
15/10/2025 214.00p 214.00p 210.00p 213.00p 8351
14/10/2025 212.00p 216.00p 210.00p 213.00p 4385
13/10/2025 211.00p 216.00p 208.00p 213.00p 1218
10/10/2025 216.00p 216.00p 208.43p 211.00p 10124
09/10/2025 213.00p 216.00p 208.00p 215.00p 4835
08/10/2025 213.00p 216.00p 210.00p 213.00p 2267
07/10/2025 215.00p 215.00p 213.00p 213.00p 3900
06/10/2025 203.00p 214.00p 200.00p 214.00p 13625
03/10/2025 203.00p 206.38p 203.00p 203.00p 21669
02/10/2025 205.00p 205.00p 200.00p 203.00p 6490
01/10/2025 204.00p 206.00p 204.00p 205.00p 7832
30/09/2025 203.00p 206.00p 200.00p 204.00p 2004
29/09/2025 206.00p 206.00p 200.00p 203.00p 1042
26/09/2025 206.00p 210.00p 202.00p 206.00p 116
25/09/2025 206.00p 212.00p 202.00p 206.00p 2315
24/09/2025 206.00p 210.00p 202.00p 206.00p 534
23/09/2025 206.00p 210.00p 202.00p 206.00p 5488
22/09/2025 206.00p 210.00p 202.00p 210.00p 4797
19/09/2025 206.00p 210.00p 202.00p 206.00p 994
18/09/2025 206.00p 206.00p 206.00p 206.00p 62
17/09/2025 206.00p 212.00p 202.00p 206.00p 3699
16/09/2025 206.00p 207.00p 206.00p 206.00p 118
15/09/2025 206.00p 212.00p 202.00p 207.00p 491
12/09/2025 206.00p 209.10p 206.00p 206.00p 9337
11/09/2025 208.00p 208.00p 206.00p 206.00p 974
10/09/2025 208.00p 212.00p 202.00p 206.00p 5339
09/09/2025 208.00p 212.00p 204.00p 208.00p 73
08/09/2025 208.00p 208.00p 204.00p 208.00p 1937
05/09/2025 208.00p 212.00p 204.00p 208.00p 45
04/09/2025 209.00p 212.00p 200.00p 208.00p 4586
03/09/2025 209.00p 212.26p 207.33p 209.00p 433
02/09/2025 210.00p 214.00p 204.00p 209.00p 17012
01/09/2025 211.00p 212.30p 208.00p 211.00p 8186
29/08/2025 216.00p 216.00p 203.18p 211.00p 18625
28/08/2025 211.00p 214.00p 208.00p 212.00p 2873
27/08/2025 213.00p 214.00p 210.00p 211.00p 3056
26/08/2025 210.00p 214.00p 210.00p 213.00p 251
22/08/2025 211.00p 214.00p 208.00p 213.00p 5023
21/08/2025 205.00p 210.00p 205.00p 209.00p 2132
20/08/2025 205.00p 210.00p 200.00p 209.00p 200
19/08/2025 205.00p 210.00p 200.00p 205.00p 8506
18/08/2025 205.00p 208.33p 205.00p 205.00p 477
15/08/2025 205.00p 209.33p 205.00p 205.00p 0

*Close Price adjusted for both dividends and splits